KissMeData/030210/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	190400	952219940	4050	4050	4050	4050	1205
3	20231017	190300	952219940	4050	4050	4050	4050	0
4	20231017	190200	952219940	4050	4050	4050	4050	0
5	20231017	190100	952219940	4050	4050	4050	4050	0
6	20231017	190000	952219940	4050	4050	4050	4050	0
7	20231017	185900	952219940	4050	4050	4050	4050	0
8	20231017	185800	952219940	4050	4050	4050	4050	0
9	20231017	185700	952219940	4050	4050	4050	4050	0
10	20231017	185600	952219940	4050	4050	4050	4050	0
11	20231017	185500	952219940	4050	4050	4050	4050	0
12	20231017	185400	952219940	4050	4050	4050	4050	0
13	20231017	185300	952219940	4050	4050	4050	4050	0
14	20231017	185200	952219940	4050	4050	4050	4050	0
15	20231017	185100	952219940	4050	4050	4050	4050	0
16	20231017	185000	952219940	4050	4050	4050	4050	0
17	20231017	184900	952219940	4050	4050	4050	4050	0
18	20231017	184800	952219940	4050	4050	4050	4050	0
19	20231017	184700	952219940	4050	4050	4050	4050	0
20	20231017	184600	952219940	4050	4050	4050	4050	0
21	20231017	184500	952219940	4050	4050	4050	4050	0
22	20231017	184400	952219940	4050	4050	4050	4050	0
23	20231017	184300	952219940	4050	4050	4050	4050	0
24	20231017	184200	952219940	4050	4050	4050	4050	0
25	20231017	184100	952219940	4050	4050	4050	4050	0
26	20231017	184000	952219940	4050	4050	4050	4050	0
27	20231017	183900	952219940	4050	4050	4050	4050	0
28	20231017	183800	952219940	4050	4050	4050	4050	0
29	20231017	183700	952219940	4050	4050	4050	4050	0
30	20231017	183600	952219940	4050	4050	4050	4050	0
31	20231017	183500	952219940	4050	4050	4050	4050	0
32	20231017	183400	952219940	4050	4050	4050	4050	1205
33	20231017	183300	952219940	4050	4050	4050	4050	0
34	20231017	183200	952219940	4050	4050	4050	4050	0
35	20231017	183100	952219940	4050	4050	4050	4050	0
36	20231017	183000	952219940	4050	4050	4050	4050	0
37	20231017	182900	952219940	4050	4050	4050	4050	0
38	20231017	182800	952219940	4050	4050	4050	4050	0
39	20231017	182700	952219940	4050	4050	4050	4050	0
40	20231017	182600	952219940	4050	4050	4050	4050	0
41	20231017	182500	952219940	4050	4050	4050	4050	0
42	20231017	182400	952219940	4050	4050	4050	4050	0
43	20231017	182300	952219940	4050	4050	4050	4050	0
44	20231017	182200	952219940	4050	4050	4050	4050	0
45	20231017	182100	952219940	4050	4050	4050	4050	0
46	20231017	182000	952219940	4050	4050	4050	4050	0
47	20231017	181900	952219940	4050	4050	4050	4050	0
48	20231017	181800	952219940	4050	4050	4050	4050	0
49	20231017	181700	952219940	4050	4050	4050	4050	0
50	20231017	181600	952219940	4050	4050	4050	4050	0
51	20231017	181500	952219940	4050	4050	4050	4050	0
52	20231017	181400	952219940	4050	4050	4050	4050	0
53	20231017	181300	952219940	4050	4050	4050	4050	0
54	20231017	181200	952219940	4050	4050	4050	4050	0
55	20231017	181100	952219940	4050	4050	4050	4050	0
56	20231017	181000	952219940	4050	4050	4050	4050	0
57	20231017	180900	952219940	4050	4050	4050	4050	0
58	20231017	180800	952219940	4050	4050	4050	4050	0
59	20231017	180700	952219940	4050	4050	4050	4050	0
60	20231017	180600	952219940	4050	4050	4050	4050	0
61	20231017	180500	952219940	4050	4050	4050	4050	0
62	20231017	180400	952219940	4050	4050	4050	4050	1205
63	20231017	180300	952219940	4050	4050	4050	4050	0
64	20231017	180200	952219940	4050	4050	4050	4050	0
65	20231017	180100	952219940	4050	4050	4050	4050	0
66	20231017	180000	952219940	4050	4050	4050	4050	0
67	20231017	175900	952219940	4050	4050	4050	4050	0
68	20231017	175800	952219940	4050	4050	4050	4050	0
69	20231017	175700	952219940	4050	4050	4050	4050	0
70	20231017	175600	952219940	4050	4050	4050	4050	0
71	20231017	175500	952219940	4050	4050	4050	4050	0
72	20231017	175400	952219940	4050	4050	4050	4050	0
73	20231017	175300	952219940	4050	4050	4050	4050	0
74	20231017	175200	952219940	4050	4050	4050	4050	0
75	20231017	175100	952219940	4050	4050	4050	4050	0
76	20231017	175000	952219940	4050	4050	4050	4050	0
77	20231017	174900	952219940	4050	4050	4050	4050	0
78	20231017	174800	952219940	4050	4050	4050	4050	0
79	20231017	174700	952219940	4050	4050	4050	4050	0
80	20231017	174600	952219940	4050	4050	4050	4050	0
81	20231017	174500	952219940	4050	4050	4050	4050	0
82	20231017	174400	952219940	4050	4050	4050	4050	0
83	20231017	174300	952219940	4050	4050	4050	4050	0
84	20231017	174200	952219940	4050	4050	4050	4050	0
85	20231017	174100	952219940	4050	4050	4050	4050	0
86	20231017	174000	952219940	4050	4050	4050	4050	0
87	20231017	173900	952219940	4050	4050	4050	4050	0
88	20231017	173800	952219940	4050	4050	4050	4050	0
89	20231017	173700	952219940	4050	4050	4050	4050	0
90	20231017	173600	952219940	4050	4050	4050	4050	0
91	20231017	173500	952219940	4050	4050	4050	4050	0
92	20231017	173400	952219940	4050	4050	4050	4050	1205
93	20231017	173300	952219940	4050	4050	4050	4050	0
94	20231017	173200	952219940	4050	4050	4050	4050	0
95	20231017	173100	952219940	4050	4050	4050	4050	0
96	20231017	173000	952219940	4050	4050	4050	4050	0
97	20231017	172900	952219940	4050	4050	4050	4050	0
98	20231017	172800	952219940	4050	4050	4050	4050	0
99	20231017	172700	952219940	4050	4050	4050	4050	0
100	20231017	172600	952219940	4050	4050	4050	4050	0
101	20231017	172500	952219940	4050	4050	4050	4050	0
102	20231017	172400	952219940	4050	4050	4050	4050	0
103	20231017	172300	952219940	4050	4050	4050	4050	0
104	20231017	172200	952219940	4050	4050	4050	4050	0
105	20231017	172100	952219940	4050	4050	4050	4050	0
106	20231017	172000	952219940	4050	4050	4050	4050	0
107	20231017	171900	952219940	4050	4050	4050	4050	0
108	20231017	171800	952219940	4050	4050	4050	4050	0
109	20231017	171700	952219940	4050	4050	4050	4050	0
110	20231017	171600	952219940	4050	4050	4050	4050	0
111	20231017	171500	952219940	4050	4050	4050	4050	0
112	20231017	171400	952219940	4050	4050	4050	4050	0
113	20231017	171300	952219940	4050	4050	4050	4050	0
114	20231017	171200	952219940	4050	4050	4050	4050	0
115	20231017	171100	952219940	4050	4050	4050	4050	0
116	20231017	171000	952219940	4050	4050	4050	4050	0
117	20231017	170900	952219940	4050	4050	4050	4050	0
118	20231017	170800	952219940	4050	4050	4050	4050	0
119	20231017	170700	952219940	4050	4050	4050	4050	0
120	20231017	170600	952219940	4050	4050	4050	4050	0
121	20231017	170500	952219940	4050	4050	4050	4050	0
122	20231017	170400	952219940	4050	4050	4050	4050	1205
123	20231017	170300	952219940	4050	4050	4050	4050	0
124	20231017	170200	952219940	4050	4050	4050	4050	0
125	20231017	170100	952219940	4050	4050	4050	4050	0
126	20231017	170000	952219940	4050	4050	4050	4050	0
127	20231017	165900	952219940	4050	4050	4050	4050	0
128	20231017	165800	952219940	4050	4050	4050	4050	0
129	20231017	165700	952219940	4050	4050	4050	4050	0
130	20231017	165600	952219940	4050	4050	4050	4050	0
131	20231017	165500	952219940	4050	4050	4050	4050	0
132	20231017	165400	952219940	4050	4050	4050	4050	0
133	20231017	165300	952219940	4050	4050	4050	4050	0
134	20231017	165200	952219940	4050	4050	4050	4050	0
135	20231017	165100	952219940	4050	4050	4050	4050	0
136	20231017	165000	952219940	4050	4050	4050	4050	0
137	20231017	164900	952219940	4050	4050	4050	4050	0
138	20231017	164800	952219940	4050	4050	4050	4050	0
139	20231017	164700	952219940	4050	4050	4050	4050	0
140	20231017	164600	952219940	4050	4050	4050	4050	0
141	20231017	164500	952219940	4050	4050	4050	4050	0
142	20231017	164400	952219940	4050	4050	4050	4050	0
143	20231017	164300	952219940	4050	4050	4050	4050	0
144	20231017	164200	952219940	4050	4050	4050	4050	0
145	20231017	164100	952219940	4050	4050	4050	4050	0
146	20231017	164000	952219940	4050	4050	4050	4050	0
147	20231017	163900	952219940	4050	4050	4050	4050	0
148	20231017	163800	952219940	4050	4050	4050	4050	0
149	20231017	163700	952219940	4050	4050	4050	4050	0
150	20231017	163600	952219940	4050	4050	4050	4050	0
151	20231017	163500	952219940	4050	4050	4050	4050	0
152	20231017	163400	952219940	4050	4050	4050	4050	1205
153	20231017	163300	952219940	4050	4050	4050	4050	0
154	20231017	163200	952219940	4050	4050	4050	4050	0
155	20231017	163100	952219940	4050	4050	4050	4050	0
156	20231017	163000	952219940	4050	4050	4050	4050	0
157	20231017	162900	952219940	4050	4050	4050	4050	0
158	20231017	162800	952219940	4050	4050	4050	4050	0
159	20231017	162700	952219940	4050	4050	4050	4050	0
160	20231017	162600	952219940	4050	4050	4050	4050	0
161	20231017	162500	952219940	4050	4050	4050	4050	0
162	20231017	162400	952219940	4050	4050	4050	4050	0
163	20231017	162300	952219940	4050	4050	4050	4050	0
164	20231017	162200	952219940	4050	4050	4050	4050	0
165	20231017	162100	952219940	4050	4050	4050	4050	0
166	20231017	162000	952219940	4050	4050	4050	4050	0
167	20231017	161900	952219940	4050	4050	4050	4050	0
168	20231017	161800	952219940	4050	4050	4050	4050	0
169	20231017	161700	952219940	4050	4050	4050	4050	0
170	20231017	161600	952219940	4050	4050	4050	4050	0
171	20231017	161500	952219940	4050	4050	4050	4050	0
172	20231017	161400	952219940	4050	4050	4050	4050	0
173	20231017	161300	952219940	4050	4050	4050	4050	0
174	20231017	161200	952219940	4050	4050	4050	4050	0
175	20231017	161100	952219940	4050	4050	4050	4050	0
176	20231017	161000	952219940	4050	4050	4050	4050	0
177	20231017	160900	952219940	4050	4050	4050	4050	0
178	20231017	160800	952219940	4050	4050	4050	4050	0
179	20231017	160700	952219940	4050	4050	4050	4050	0
180	20231017	160600	952219940	4050	4050	4050	4050	0
181	20231017	160500	952219940	4050	4050	4050	4050	0
182	20231017	160400	952219940	4050	4050	4050	4050	1205
183	20231017	160300	952219940	4050	4050	4050	4050	0
184	20231017	160200	952219940	4050	4050	4050	4050	0
185	20231017	160100	952219940	4050	4050	4050	4050	0
186	20231017	160000	952219940	4050	4050	4050	4050	0
187	20231017	155900	952219940	4050	4050	4050	4050	0
188	20231017	155800	952219940	4050	4050	4050	4050	0
189	20231017	155700	952219940	4050	4050	4050	4050	0
190	20231017	155600	952219940	4050	4050	4050	4050	0
191	20231017	155500	952219940	4050	4050	4050	4050	0
192	20231017	155400	952219940	4050	4050	4050	4050	0
193	20231017	155300	952219940	4050	4050	4050	4050	0
194	20231017	155200	952219940	4050	4050	4050	4050	0
195	20231017	155100	952219940	4050	4050	4050	4050	0
196	20231017	155000	952219940	4050	4050	4050	4050	0
197	20231017	154900	952219940	4050	4050	4050	4050	0
198	20231017	154800	952219940	4050	4050	4050	4050	0
199	20231017	154700	952219940	4050	4050	4050	4050	0
200	20231017	154600	952219940	4050	4050	4050	4050	0
201	20231017	154500	952219940	4050	4050	4050	4050	0
202	20231017	154400	952219940	4050	4050	4050	4050	0
203	20231017	154300	952219940	4050	4050	4050	4050	0
204	20231017	154200	952219940	4050	4050	4050	4050	0
205	20231017	154100	952219940	4050	4050	4050	4050	0
206	20231017	154000	952219940	4050	4050	4050	4050	0
207	20231017	153900	952219940	4050	4050	4050	4050	0
208	20231017	153800	952219940	4050	4050	4050	4050	0
209	20231017	153700	952219940	4050	4050	4050	4050	0
210	20231017	153600	952219940	4050	4050	4050	4050	0
211	20231017	153500	952219940	4050	4050	4050	4050	0
212	20231017	153400	952219940	4050	4050	4050	4050	1205
213	20231017	153300	952219940	4050	4050	4050	4050	0
214	20231017	153200	952219940	4050	4050	4050	4050	0
215	20231017	153100	952219940	4050	4050	4050	4050	0
216	20231017	153000	952219940	4050	4050	4050	4050	1205
217	20231017	152900	947339690	4055	4055	4055	4055	0
218	20231017	152800	947339690	4055	4055	4055	4055	0
219	20231017	152700	947339690	4055	4055	4055	4055	0
220	20231017	152600	947339690	4055	4055	4055	4055	0
221	20231017	152500	947339690	4055	4055	4055	4055	0
222	20231017	152400	947339690	4055	4055	4055	4055	0
223	20231017	152300	947339690	4055	4055	4055	4055	0
224	20231017	152200	947339690	4055	4055	4055	4055	0
225	20231017	152100	947339690	4055	4055	4055	4055	0
226	20231017	152000	947339690	4055	4055	4055	4055	0
227	20231017	151900	947339690	4055	4050	4055	4050	616
228	20231017	151800	944843945	4060	4060	4060	4060	0
229	20231017	151700	944843945	4060	4060	4060	4060	0
230	20231017	151600	944843945	4060	4060	4060	4060	212
231	20231017	151500	943983225	4060	4060	4060	4060	2
232	20231017	151400	943975105	4060	4060	4060	4060	0
233	20231017	151300	943975105	4060	4060	4060	4060	40
234	20231017	151200	943812705	4060	4060	4060	4060	0
235	20231017	151100	943812705	4060	4060	4060	4060	0
236	20231017	151000	943812705	4060	4060	4060	4060	1
237	20231017	150900	943808645	4065	4055	4065	4055	4
238	20231017	150800	943792410	4065	4065	4065	4065	0
239	20231017	150700	943792410	4065	4065	4065	4065	0
240	20231017	150600	943792410	4065	4065	4065	4065	0
241	20231017	150500	943792410	4065	4065	4065	4065	5
242	20231017	150400	943772085	4065	4070	4070	4065	315
243	20231017	150300	942491605	4065	4065	4065	4065	4932
244	20231017	150200	922443025	4065	4065	4065	4065	500
245	20231017	150100	920410525	4065	4065	4065	4065	0
246	20231017	150000	920410525	4065	4065	4065	4065	400
247	20231017	145900	918784525	4065	4065	4065	4065	0
248	20231017	145800	918784525	4065	4050	4065	4050	839
249	20231017	145700	915380740	4060	4060	4060	4060	205
250	20231017	145600	914548440	4060	4060	4060	4060	501
251	20231017	145500	912514380	4065	4065	4065	4065	17
252	20231017	145400	912445275	4065	4060	4065	4060	678
253	20231017	145300	909690335	4060	4060	4060	4050	2598
254	20231017	145200	899147395	4060	4060	4060	4050	4325
255	20231017	145100	881592815	4060	4060	4060	4060	1
256	20231017	145000	881588755	4055	4050	4055	4050	4526
257	20231017	144900	863258225	4050	4050	4050	4050	519
258	20231017	144800	861156275	4050	4040	4050	4040	3267
259	20231017	144700	847954145	4040	4040	4040	4040	0
260	20231017	144600	847954145	4040	4040	4040	4040	0
261	20231017	144500	847954145	4040	4035	4040	4035	2
262	20231017	144400	847946070	4035	4035	4035	4035	0
263	20231017	144300	847946070	4035	4035	4035	4035	405
264	20231017	144200	846311895	4035	4035	4035	4035	400
265	20231017	144100	844697895	4040	4035	4040	4035	2
266	20231017	144000	844689820	4035	4035	4035	4035	0
267	20231017	143900	844689820	4035	4035	4035	4035	270
268	20231017	143800	843600370	4035	4030	4035	4030	2
269	20231017	143700	843592305	4030	4030	4030	4030	0
270	20231017	143600	843592305	4030	4030	4030	4030	0
271	20231017	143500	843592305	4030	4035	4035	4030	246
272	20231017	143400	842599700	4040	4040	4040	4040	0
273	20231017	143300	842599700	4040	4040	4040	4040	0
274	20231017	143200	842599700	4040	4040	4040	4040	0
275	20231017	143100	842599700	4040	4040	4040	4040	0
276	20231017	143000	842599700	4040	4040	4040	4040	0
277	20231017	142900	842599700	4040	4040	4040	4040	0
278	20231017	142800	842599700	4040	4040	4040	4040	0
279	20231017	142700	842599700	4040	4035	4040	4035	271
280	20231017	142600	841506210	4040	4040	4040	4040	0
281	20231017	142500	841506210	4040	4040	4040	4040	0
282	20231017	142400	841506210	4040	4040	4040	4040	0
283	20231017	142300	841506210	4040	4040	4040	4040	0
284	20231017	142200	841506210	4040	4040	4040	4040	0
285	20231017	142100	841506210	4040	4040	4040	4040	0
286	20231017	142000	841506210	4040	4040	4040	4040	0
287	20231017	141900	841506210	4040	4040	4040	4040	0
288	20231017	141800	841506210	4040	4040	4040	4040	0
289	20231017	141700	841506210	4040	4040	4040	4040	2
290	20231017	141600	841498130	4035	4035	4035	4035	0
291	20231017	141500	841498130	4035	4035	4035	4035	254
292	20231017	141400	840473240	4040	4040	4040	4040	48
293	20231017	141300	840279320	4040	4040	4040	4040	0
294	20231017	141200	840279320	4040	4040	4040	4040	0
295	20231017	141100	840279320	4040	4040	4040	4040	107
296	20231017	141000	839847040	4040	4040	4040	4040	12
297	20231017	140900	839798560	4040	4040	4040	4040	8
298	20231017	140800	839766240	4035	4035	4035	4035	1
299	20231017	140700	839762205	4040	4040	4040	4040	0
300	20231017	140600	839762205	4040	4040	4040	4040	400
301	20231017	140500	838146205	4035	4035	4035	4035	2
302	20231017	140400	838138135	4035	4035	4035	4035	1000
303	20231017	140300	834103135	4030	4030	4030	4030	0
304	20231017	140200	834103135	4030	4030	4030	4030	0
305	20231017	140100	834103135	4030	4030	4030	4030	51
306	20231017	140000	833897605	4035	4030	4035	4030	6
307	20231017	135900	833873420	4035	4035	4035	4030	16
308	20231017	135800	833808925	4030	4035	4035	4030	258
309	20231017	135700	832767945	4040	4040	4040	4040	0
310	20231017	135600	832767945	4040	4040	4040	4040	0
311	20231017	135500	832767945	4040	4040	4040	4040	0
312	20231017	135400	832767945	4040	4040	4040	4040	0
313	20231017	135300	832767945	4040	4040	4040	4040	0
314	20231017	135200	832767945	4040	4035	4040	4035	7
315	20231017	135100	832739695	4035	4035	4035	4035	0
316	20231017	135000	832739695	4035	4035	4035	4035	5
317	20231017	134900	832719520	4045	4045	4045	4045	0
318	20231017	134800	832719520	4045	4045	4045	4045	1
319	20231017	134700	832715475	4035	4035	4035	4035	0
320	20231017	134600	832715475	4035	4040	4040	4035	168
321	20231017	134500	832036810	4045	4045	4045	4045	0
322	20231017	134400	832036810	4045	4045	4045	4045	0
323	20231017	134300	832036810	4045	4045	4045	4045	0
324	20231017	134200	832036810	4045	4045	4045	4045	0
325	20231017	134100	832036810	4045	4045	4045	4045	0
326	20231017	134000	832036810	4045	4045	4045	4045	0
327	20231017	133900	832036810	4045	4045	4045	4045	1
328	20231017	133800	832032765	4040	4040	4040	4040	130
329	20231017	133700	831507565	4045	4045	4045	4045	0
330	20231017	133600	831507565	4045	4045	4045	4045	0
331	20231017	133500	831507565	4045	4045	4045	4045	0
332	20231017	133400	831507565	4045	4045	4045	4045	0
333	20231017	133300	831507565	4045	4045	4045	4045	0
334	20231017	133200	831507565	4045	4040	4045	4040	101
335	20231017	133100	831099520	4045	4045	4045	4045	0
336	20231017	133000	831099520	4045	4045	4045	4045	7
337	20231017	132900	831071205	4050	4050	4050	4050	0
338	20231017	132800	831071205	4050	4050	4050	4050	11
339	20231017	132700	831026655	4040	4040	4040	4040	0
340	20231017	132600	831026655	4040	4040	4040	4040	1
341	20231017	132500	831022615	4040	4040	4040	4040	35
342	20231017	132400	830881215	4040	4025	4040	4025	2328
343	20231017	132300	821484430	4035	4035	4035	4035	1106
344	20231017	132200	817021720	4035	4035	4035	4035	10
345	20231017	132100	816981370	4035	4035	4035	4035	10
346	20231017	132000	816941020	4035	4035	4045	4035	10
347	20231017	131900	816900660	4035	4035	4050	4035	216
348	20231017	131800	816027065	4050	4035	4050	4010	6646
349	20231017	131700	789286210	4030	4040	4055	4030	6737
350	20231017	131600	762089935	4050	4030	4055	4030	28639
351	20231017	131500	646133230	4030	4030	4030	4030	20
352	20231017	131400	646052630	4030	4030	4030	4030	21
353	20231017	131300	645968000	4030	4030	4030	4030	1
354	20231017	131200	645963970	4020	4020	4020	4020	0
355	20231017	131100	645963970	4020	4020	4020	4020	0
356	20231017	131000	645963970	4020	4020	4020	4020	1
357	20231017	130900	645959950	4030	4030	4030	4030	0
358	20231017	130800	645959950	4030	4030	4030	4030	0
359	20231017	130700	645959950	4030	4030	4030	4030	0
360	20231017	130600	645959950	4030	4030	4030	4030	0
361	20231017	130500	645959950	4030	4020	4030	4020	3859
362	20231017	130400	630431260	4015	4015	4015	4015	3024
363	20231017	130300	618289900	4010	4010	4010	4010	792
364	20231017	130200	615113980	4010	4010	4010	4010	0
365	20231017	130100	615113980	4010	4010	4010	4010	20
366	20231017	130000	615033780	4010	4000	4010	4000	9
367	20231017	125900	614997770	4000	4000	4000	4000	4388
368	20231017	125800	597445770	4000	4000	4000	4000	1768
369	20231017	125700	590373770	4010	4005	4010	4005	38
370	20231017	125600	590221575	4010	3990	4010	3990	1052
371	20231017	125500	586024075	3985	4010	4010	3980	14174
372	20231017	125400	529394690	4015	4015	4015	4015	0
373	20231017	125300	529394690	4015	4015	4015	4015	0
374	20231017	125200	529394690	4015	4015	4015	4015	0
375	20231017	125100	529394690	4015	4015	4015	4015	200
376	20231017	125000	528591690	4015	4015	4015	4015	0
377	20231017	124900	528591690	4015	4015	4015	4015	0
378	20231017	124800	528591690	4015	4015	4015	4015	0
379	20231017	124700	528591690	4015	4015	4015	4015	1
380	20231017	124600	528587675	4015	4015	4015	4015	0
381	20231017	124500	528587675	4015	4015	4015	3995	5001
382	20231017	124400	508567140	4015	4015	4015	4015	0
383	20231017	124300	508567140	4015	4025	4030	4015	59
384	20231017	124200	508330090	4030	4030	4030	4030	1
385	20231017	124100	508326060	4020	4040	4040	4020	4
386	20231017	124000	508309920	4020	4035	4040	4005	16181
387	20231017	123900	443354300	4040	4040	4040	4040	0
388	20231017	123800	443354300	4040	4040	4040	4040	0
389	20231017	123700	443354300	4040	4040	4040	4040	0
390	20231017	123600	443354300	4040	4040	4040	4040	0
391	20231017	123500	443354300	4040	4035	4040	4035	2
392	20231017	123400	443346225	4025	4040	4040	4025	9515
393	20231017	123300	405005265	4045	4040	4045	4040	7
394	20231017	123200	404976980	4045	4045	4045	4045	0
395	20231017	123100	404976980	4045	4045	4045	4045	1
396	20231017	123000	404972935	4040	4040	4040	4040	84
397	20231017	122900	404633575	4040	4035	4040	4035	1752
398	20231017	122800	397564250	4035	4030	4035	4020	10128
399	20231017	122700	356792470	4030	4040	4040	4030	10000
400	20231017	122600	316469855	4040	4040	4040	4040	0
401	20231017	122500	316469855	4040	4040	4040	4040	100
402	20231017	122400	316065855	4040	4040	4040	4040	20
403	20231017	122300	315985055	4040	4040	4040	4040	0
404	20231017	122200	315985055	4040	4040	4040	4040	55
405	20231017	122100	315762855	4040	4040	4040	4040	0
406	20231017	122000	315762855	4040	4040	4040	4040	0
407	20231017	121900	315762855	4040	4040	4040	4040	0
408	20231017	121800	315762855	4040	4040	4040	4040	0
409	20231017	121700	315762855	4040	4045	4045	4040	1127
410	20231017	121600	311204775	4045	4045	4045	4045	0
411	20231017	121500	311204775	4045	4045	4045	4045	1
412	20231017	121400	311200730	4040	4040	4040	4040	1010
413	20231017	121300	307120330	4040	4040	4040	4040	0
414	20231017	121200	307120330	4040	4040	4040	4040	2
415	20231017	121100	307112250	4045	4045	4045	4045	117
416	20231017	121000	306638985	4045	4045	4045	4045	2
417	20231017	120900	306630895	4035	4045	4050	4035	37
418	20231017	120800	306481575	4045	4045	4045	4045	5000
419	20231017	120700	286256575	4045	4045	4045	4045	0
420	20231017	120600	286256575	4045	4045	4045	4045	2
421	20231017	120500	286248485	4045	4045	4045	4045	0
422	20231017	120400	286248485	4045	4045	4045	4045	0
423	20231017	120300	286248485	4045	4045	4045	4045	0
424	20231017	120200	286248485	4045	4045	4045	4045	0
425	20231017	120100	286248485	4045	4045	4045	4045	0
426	20231017	120000	286248485	4045	4045	4045	4045	12
427	20231017	115900	286199945	4045	4040	4045	4040	1935
428	20231017	115800	278378370	4040	4040	4040	4040	23
429	20231017	115700	278285450	4040	4040	4040	4040	23
430	20231017	115600	278192530	4040	4040	4040	4040	11
431	20231017	115500	278148090	4040	4040	4040	4040	23
432	20231017	115400	278055170	4040	4040	4040	4040	23
433	20231017	115300	277962250	4035	4035	4040	4035	23
434	20231017	115200	277869390	4040	4040	4040	4040	23
435	20231017	115100	277776470	4040	4045	4045	4040	29
436	20231017	115000	277659250	4045	4050	4050	4045	724
437	20231017	114900	274727315	4050	4050	4050	4050	153
438	20231017	114800	274107665	4050	4045	4050	4040	1674
439	20231017	114700	267341645	4045	4035	4045	4035	1539
440	20231017	114600	261124040	4040	4045	4045	4040	31
441	20231017	114500	260998685	4045	4045	4045	4045	12
442	20231017	114400	260950145	4045	4045	4045	4045	23
443	20231017	114300	260857110	4045	4045	4045	4045	22
444	20231017	114200	260768120	4045	4045	4045	4045	12
445	20231017	114100	260719580	4045	4045	4045	4045	23
446	20231017	114000	260626545	4045	4045	4045	4045	23
447	20231017	113900	260533510	4045	4045	4045	4045	11
448	20231017	113800	260489015	4045	4045	4045	4045	24
449	20231017	113700	260391935	4045	4045	4045	4045	1014
450	20231017	113600	256290305	4050	4050	4050	4050	12
451	20231017	113500	256241705	4050	4050	4050	4050	23
452	20231017	113400	256148555	4050	4050	4050	4050	23
453	20231017	113300	256055405	4040	4050	4050	4040	13
454	20231017	113200	256002775	4050	4045	4050	4045	1954
455	20231017	113100	248098790	4045	4045	4045	4040	25
456	20231017	113000	247997675	4045	4040	4045	4040	559
457	20231017	112900	245739260	4040	4040	4040	4040	1260
458	20231017	112800	240648860	4040	4040	4040	4040	23
459	20231017	112700	240555940	4040	4035	4040	4035	73
460	20231017	112600	240261325	4040	4045	4045	4040	27
461	20231017	112500	240152185	4045	4045	4045	4045	23
462	20231017	112400	240059150	4045	4045	4045	4045	11
463	20231017	112300	240014655	4045	4045	4045	4045	23
464	20231017	112200	239921620	4045	4045	4045	4045	23
465	20231017	112100	239828585	4045	4045	4045	4045	11
466	20231017	112000	239784090	4045	4045	4045	4045	23
467	20231017	111900	239691055	4040	4050	4050	4040	2649
468	20231017	111800	228988925	4050	4050	4050	4050	42
469	20231017	111700	228818825	4050	4040	4050	4040	12612
470	20231017	111600	177840625	4040	4040	4040	4040	23
471	20231017	111500	177747705	4035	4040	4040	4035	1011
472	20231017	111400	173668265	4040	4040	4040	4030	1124
473	20231017	111300	169133305	4030	4035	4035	4030	1402
474	20231017	111200	163476565	4035	4035	4035	4035	12
475	20231017	111100	163428145	4035	4035	4035	4035	32
476	20231017	111000	163299025	4035	4035	4035	4035	23
477	20231017	110900	163206220	4035	4035	4035	4035	47
478	20231017	110800	163016575	4035	4035	4035	4035	23
479	20231017	110700	162923770	4035	4035	4035	4035	23
480	20231017	110600	162830965	4035	4035	4035	4035	11
481	20231017	110500	162786580	4035	4040	4040	4035	1022
482	20231017	110400	158662755	4040	4040	4040	4040	23
483	20231017	110300	158569835	4040	4035	4040	4035	2016
484	20231017	110200	150435215	4035	4035	4035	4035	83
485	20231017	110100	150100310	4030	4035	4035	4030	275
486	20231017	110000	148991950	4035	4035	4035	4035	12
487	20231017	105900	148943530	4035	4035	4035	4035	23
488	20231017	105800	148850725	4035	4035	4035	4035	23
489	20231017	105700	148757920	4035	4035	4035	4035	11
490	20231017	105600	148713535	4035	4035	4035	4035	23
491	20231017	105500	148620730	4035	4035	4035	4035	26
492	20231017	105400	148515820	4035	4035	4035	4035	12
493	20231017	105300	148467400	4035	4035	4035	4035	23
494	20231017	105200	148374595	4035	4035	4035	4035	23
495	20231017	105100	148281790	4035	4035	4035	4035	11
496	20231017	105000	148237405	4035	4035	4035	4035	23
497	20231017	104900	148144600	4025	4035	4035	4025	60
498	20231017	104800	147902870	4035	4035	4035	4035	11
499	20231017	104700	147858485	4035	4035	4035	4035	23
500	20231017	104600	147765680	4035	4030	4035	4030	28
501	20231017	104500	147652725	4035	4035	4035	4035	12
502	20231017	104400	147604305	4035	4030	4035	4030	2057
503	20231017	104300	139314480	4035	4040	4040	4035	23
504	20231017	104200	139221615	4040	4040	4040	4040	11
505	20231017	104100	139177175	4040	4040	4040	4040	23
506	20231017	104000	139084255	4040	4040	4040	4040	23
507	20231017	103900	138991335	4040	4040	4040	4040	11
508	20231017	103800	138946895	4040	4035	4040	4035	178
509	20231017	103700	138228600	4035	4035	4035	4035	23
510	20231017	103600	138135795	4035	4035	4035	4035	12
511	20231017	103500	138087375	4040	4040	4040	4040	23
512	20231017	103400	137994455	4040	4035	4040	4035	41
513	20231017	103300	137828965	4035	4035	4035	4035	11
514	20231017	103200	137784580	4035	4035	4035	4035	23
515	20231017	103100	137691775	4035	4035	4035	4035	46
516	20231017	103000	137506165	4035	4030	4035	4030	41
517	20231017	102900	137340880	4035	4035	4035	4035	23
518	20231017	102800	137248075	4035	4035	4035	4035	47
519	20231017	102700	137058430	4035	4035	4035	4035	12
520	20231017	102600	137010010	4035	4040	4040	4035	23
521	20231017	102500	136917145	4035	4040	4040	4035	107
522	20231017	102400	136485340	4040	4040	4040	4040	11
523	20231017	102300	136440900	4040	4040	4040	4040	23
524	20231017	102200	136347980	4040	4040	4040	4040	23
525	20231017	102100	136255060	4040	4040	4040	4040	12
526	20231017	102000	136206580	4040	4045	4045	4040	951
527	20231017	101900	132364480	4045	4045	4045	4045	22
528	20231017	101800	132275490	4045	4040	4045	4040	13
529	20231017	101700	132222910	4045	4045	4045	4045	23
530	20231017	101600	132129875	4045	4045	4045	4045	23
531	20231017	101500	132036840	4045	4045	4045	4045	11
532	20231017	101400	131992345	4045	4045	4045	4045	36
533	20231017	101300	131846725	4045	4045	4045	4045	23
534	20231017	101200	131753690	4045	4045	4045	4035	117
535	20231017	101100	131280525	4045	4045	4045	4045	23
536	20231017	101000	131187490	4045	4045	4045	4045	23
537	20231017	100900	131094455	4045	4045	4045	4045	11
538	20231017	100800	131049960	4045	4045	4045	4045	167
539	20231017	100700	130374445	4045	4045	4045	4045	28
540	20231017	100600	130261185	4045	4040	4045	4040	3813
541	20231017	100500	114853210	4040	4040	4040	4040	24
542	20231017	100400	114756250	4040	4040	4040	4030	1468
543	20231017	100300	108826580	4040	4040	4040	4040	12
544	20231017	100200	108778100	4040	4035	4040	4035	2501
545	20231017	100100	98677725	4035	4035	4035	4035	23
546	20231017	100000	98584920	4035	4030	4035	4030	111
547	20231017	095900	98137535	4030	4035	4035	4030	73
548	20231017	095800	97843230	4035	4035	4035	4035	121
549	20231017	095700	97354995	4035	4035	4035	4035	12
550	20231017	095600	97306575	4035	4035	4035	4035	26
551	20231017	095500	97201665	4035	4035	4035	4035	23
552	20231017	095400	97108860	4035	4035	4035	4035	41
553	20231017	095300	96943425	4035	4035	4035	4035	23
554	20231017	095200	96850620	4035	4040	4040	4035	680
555	20231017	095100	94106760	4035	4040	4040	4035	111
556	20231017	095000	93658820	4035	4035	4035	4035	1347
557	20231017	094900	88223675	4035	4035	4035	4035	93
558	20231017	094800	87848420	4035	4035	4035	4035	11
559	20231017	094700	87804035	4035	4035	4035	4030	134
560	20231017	094600	87263395	4035	4035	4035	4030	87
561	20231017	094500	86912665	4035	4040	4040	4035	112
562	20231017	094400	86460685	4040	4040	4040	4040	23
563	20231017	094300	86367765	4040	4040	4040	4040	23
564	20231017	094200	86274845	4040	4030	4040	4030	37
565	20231017	094100	86125625	4040	4040	4040	4030	123
566	20231017	094000	85629330	4040	4040	4040	4040	23
567	20231017	093900	85536410	4040	4040	4040	4040	14
568	20231017	093800	85479850	4040	4040	4040	4040	25
569	20231017	093700	85378850	4040	4040	4040	4040	173
570	20231017	093600	84679930	4040	4040	4040	4040	75
571	20231017	093500	84376930	4045	4040	4045	4040	63
572	20231017	093400	84122195	4045	4045	4045	4045	275
573	20231017	093300	83009820	4045	4045	4045	4045	671
574	20231017	093200	80295625	4045	4040	4045	4040	2633
575	20231017	093100	69653420	4035	4025	4035	4025	3565
576	20231017	093000	55288340	4020	4020	4025	4015	370
577	20231017	092900	53801745	4025	4020	4025	4020	221
578	20231017	092800	52913265	4020	4020	4020	4020	23
579	20231017	092700	52820805	4020	4025	4025	4020	396
580	20231017	092600	51228830	4025	4025	4025	4025	23
581	20231017	092500	51136255	4025	4015	4025	4015	1211
582	20231017	092400	46267985	4015	4015	4015	4015	225
583	20231017	092300	45364610	4010	4005	4010	4005	1059
584	20231017	092200	41120365	4000	4005	4005	4000	48
585	20231017	092100	40928245	4005	4005	4005	4000	16
586	20231017	092000	40864170	4010	4010	4010	4010	218
587	20231017	091900	39989990	4010	4010	4010	4010	33
588	20231017	091800	39857660	4010	4010	4010	4010	11
589	20231017	091700	39813550	4005	4005	4005	4005	23
590	20231017	091600	39721435	4010	4010	4010	4010	23
591	20231017	091500	39629205	4010	4010	4010	4010	61
592	20231017	091400	39384595	4015	4015	4015	4015	23
593	20231017	091300	39292250	3995	4000	4020	3995	534
594	20231017	091200	37149065	4000	4000	4000	4000	2681
595	20231017	091100	26425065	4000	4000	4000	4000	28
596	20231017	091000	26313065	4000	4000	4000	4000	102
597	20231017	090900	25905065	3990	3985	3990	3985	1241
598	20231017	090800	20955975	3990	3985	3990	3985	125
599	20231017	090700	20457735	3990	3985	3990	3985	23
600	20231017	090600	20366075	3985	3985	3985	3985	11
601	20231017	090500	20322240	3985	3985	3985	3985	23
602	20231017	090400	20230585	3985	3985	3985	3985	23
603	20231017	090300	20138930	3985	3995	3995	3985	591
604	20231017	090200	17780400	3995	3980	4030	3980	1086
605	20231017	090100	13436090	3980	3985	3985	3980	129
606	20231017	090000	12922610	3980	3950	3980	3950	3271